Basic Attention Token Historical Data

BAT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.192
+2.17%
$ 272.03 million $ 32.73 million
Jan 5, 2020 $ 0.188
-0.52%
$ 281.28 million $ 28.15 million
Jan 4, 2020 $ 0.189
+0.59%
$ 282.69 million $ 25.55 million
Jan 3, 2020 $ 0.188
-2.71%
$ 281.47 million $ 36.97 million
Jan 2, 2020 $ 0.193
-6.26%
$ 288.88 million $ 41.02 million
Jan 1, 2020 $ 0.206
+13.64%
$ 291.69 million $ 45.32 million
Dec 31, 2019 $ 0.181
-3.95%
$ 271.16 million $ 37.02 million
Dec 30, 2019 $ 0.188
-1.75%
$ 267.22 million $ 48.25 million
Dec 29, 2019 $ 0.192
+0.51%
$ 287.31 million $ 55.18 million
Dec 28, 2019 $ 0.191
+6.32%
$ 286.56 million $ 57.54 million
Dec 27, 2019 $ 0.18
+8.65%
$ 269.48 million $ 35.92 million
Dec 26, 2019 $ 0.166
-3.22%
$ 248.02 million $ 27.82 million
Dec 25, 2019 $ 0.171
-2.35%
$ 256.35 million $ 32.45 million
Dec 24, 2019 $ 0.175
+6.67%
$ 262.43 million $ 36.63 million
Dec 23, 2019 $ 0.164
-5.48%
$ 245.65 million $ 33.52 million
Dec 22, 2019 $ 0.173
+2.98%
$ 259.76 million $ 33.38 million
Dec 21, 2019 $ 0.168
-2.11%
$ 252.62 million $ 33.04 million
Dec 20, 2019 $ 0.172
+1.53%
$ 258.03 million $ 35.02 million
Dec 19, 2019 $ 0.169
-1.35%
$ 252.66 million $ 38.93 million
Dec 18, 2019 $ 0.171
+7.96%
$ 256.09 million $ 51.6 million
Dec 17, 2019 $ 0.159
-11.75%
$ 224.18 million $ 44.61 million
Dec 16, 2019 $ 0.18
-4.99%
$ 269.22 million $ 46.04 million
Dec 15, 2019 $ 0.189
+4.91%
$ 283.78 million $ 41.52 million
Dec 14, 2019 $ 0.18
-4.30%
$ 254.88 million $ 36.94 million
Dec 13, 2019 $ 0.188
+7.46%
$ 282.67 million $ 47.94 million
Dec 12, 2019 $ 0.175
-4.49%
$ 263.06 million $ 27.98 million
Dec 11, 2019 $ 0.183
+1.07%
$ 250.09 million $ 36.18 million
Dec 10, 2019 $ 0.182
-2.31%
$ 271.85 million $ 48.71 million
Dec 9, 2019 $ 0.186
-2.10%
$ 278.35 million $ 33.11 million
Dec 8, 2019 $ 0.19
-4.02%
$ 258.72 million $ 28.94 million
Dec 7, 2019 $ 0.198
+1.26%
$ 269.56 million $ 36.64 million
Dec 6, 2019 $ 0.195
-1.50%
$ 292.99 million $ 23.95 million
Dec 5, 2019 $ 0.199
+7.76%
$ 298.26 million $ 30.33 million
Dec 4, 2019 $ 0.186
-6.30%
$ 252.59 million $ 36.62 million
Dec 3, 2019 $ 0.198
+4.35%
$ 297.56 million $ 26.95 million
Dec 2, 2019 $ 0.19
-3.20%
$ 258.28 million $ 29.47 million
Dec 1, 2019 $ 0.196
-3.94%
$ 294.63 million $ 28.7 million
Nov 30, 2019 $ 0.204
-5.38%
$ 306.21 million $ 23.09 million
Nov 29, 2019 $ 0.216
+0.27%
$ 323.85 million $ 31.46 million
Nov 28, 2019 $ 0.216
+1.27%
$ 322.86 million $ 38.57 million
Nov 27, 2019 $ 0.213
-0.14%
$ 319.92 million $ 47.41 million
Nov 26, 2019 $ 0.214
-1.22%
$ 320.1 million $ 39.57 million
Nov 25, 2019 $ 0.216
+4.72%
$ 323.29 million $ 40.53 million
Nov 24, 2019 $ 0.206
-10.32%
$ 308.73 million $ 24.98 million
Nov 23, 2019 $ 0.23
+2.92%
$ 312.23 million $ 47.43 million
Nov 22, 2019 $ 0.222
-4.49%
$ 333.56 million $ 49.84 million
Nov 21, 2019 $ 0.233
-5.92%
$ 316.24 million $ 52.77 million
Nov 20, 2019 $ 0.247
-5.26%
$ 371.15 million $ 47.18 million
Nov 19, 2019 $ 0.261
-1.82%
$ 391.77 million $ 54.74 million
Nov 18, 2019 $ 0.266
-4.46%
$ 399.09 million $ 38.82 million